Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7324 | 7375 | 7321 | 7357 | 2,687,937 | +67.29(+0.92%) |
Nov 29, 2012 | 7274 | 7290 | 7242 | 7290 | 2,012,179 | +4.63(+0.06%) |
Nov 28, 2012 | 7264 | 7292 | 7241 | 7286 | 2,024,825 | +22.39(+0.31%) |
Nov 27, 2012 | 7229 | 7263 | 7227 | 7263 | 2,243,279 | +7244.07(+37984.14%) |
Nov 26, 2012 | 19.21 | 19.41 | 18.90 | 19.07 | 232,833 | -6948.33(-99.73%) |
Nov 23, 2012 | 6978 | 6996 | 6959 | 6967 | 1,194,865 | +16.93(+0.24%) |
Nov 22, 2012 | 7011 | 7030 | 6924 | 6950 | 1,462,272 | -56.16(-0.80%) |
Nov 21, 2012 | 7039 | 7049 | 7002 | 7007 | 1,253,201 | +16.40(+0.23%) |
Nov 20, 2012 | 6996 | 7023 | 6986 | 6990 | 1,238,515 | +6971.44(+37108.00%) |
Nov 19, 2012 | 18.49 | 18.79 | 18.33 | 18.79 | 413,552 | -6985.95(-99.73%) |
Nov 16, 2012 | 6993 | 7019 | 6929 | 7005 | 1,354,167 | -15.60(-0.22%) |
Nov 15, 2012 | 7003 | 7026 | 6969 | 7020 | 1,312,965 | +23.24(+0.33%) |
Nov 14, 2012 | 7121 | 7121 | 6991 | 6997 | 1,736,613 | -129.14(-1.81%) |
Nov 13, 2012 | 7162 | 7165 | 7123 | 7126 | 1,549,368 | +7107.27(+37459.50%) |
Nov 12, 2012 | 18.93 | 19.09 | 18.70 | 18.97 | 229,162 | -7082.64(-99.73%) |
Nov 09, 2012 | 7088 | 7102 | 7051 | 7102 | 1,604,644 | -43.68(-0.61%) |
Nov 08, 2012 | 7109 | 7145 | 7079 | 7145 | 1,625,041 | +49.52(+0.70%) |
Nov 07, 2012 | 7082 | 7096 | 7026 | 7096 | 1,287,060 | +50.32(+0.71%) |
Nov 06, 2012 | 7061 | 7076 | 7022 | 7045 | 1,278,697 | +7025.35(+34950.60%) |
Nov 05, 2012 | 20.09 | 20.19 | 19.94 | 20.10 | 501,362 | +0.01(+0.05%) |
Nov 02, 2012 | 20.89 | 20.90 | 20.05 | 20.09 | 890,029 | -0.65(-3.12%) |
Nov 01, 2012 | 20.75 | 21.05 | 20.48 | 20.74 | 1,012,616 | +0.17(+0.81%) |
Oct 31, 2012 | 20.04 | 20.62 | 19.55 | 20.57 | 1,452,991 | -6933.02(-99.70%) |
Oct 29, 2012 | 7008 | 7026 | 6953 | 6954 | 1,868,583 | -41.56(-0.59%) |
Oct 26, 2012 | 7150 | 7156 | 6994 | 6995 | 2,579,628 | -125.53(-1.76%) |
Oct 25, 2012 | 7187 | 7196 | 7119 | 7121 | 1,539,373 | -51.77(-0.72%) |
Oct 24, 2012 | 7146 | 7205 | 7133 | 7172 | 1,408,219 | -22.16(-0.31%) |
Oct 23, 2012 | 7224 | 7232 | 7184 | 7195 | 1,224,849 | -34.87(-0.48%) |
Oct 22, 2012 | 7190 | 7229 | 7168 | 7229 | 1,266,051 | -35.02(-0.48%) |
Oct 19, 2012 | 7299 | 7304 | 7259 | 7264 | 1,438,407 | -55.55(-0.76%) |
Oct 18, 2012 | 7329 | 7350 | 7303 | 7320 | 1,326,631 | +0.99(+0.01%) |
Oct 17, 2012 | 7359 | 7372 | 7305 | 7319 | 1,876,334 | -6.49(-0.09%) |
Oct 16, 2012 | 7293 | 7326 | 7293 | 7326 | 1,516,528 | +51.10(+0.70%) |
Oct 15, 2012 | 7288 | 7289 | 7249 | 7274 | 1,209,755 | -17.78(-0.24%) |
Oct 12, 2012 | 7311 | 7333 | 7255 | 7292 | 1,591,794 | -14.40(-0.20%) |
Oct 11, 2012 | 7349 | 7355 | 7303 | 7307 | 1,995,453 | +7288.73(+40708.90%) |
Oct 10, 2012 | 17.82 | 17.90 | 17.17 | 17.90 | 1,099,508 | +0.06(+0.33%) |
Oct 09, 2012 | 18.30 | 18.68 | 17.76 | 17.85 | 413,960 | -0.37(-2.05%) |
Oct 08, 2012 | 18.13 | 18.46 | 17.97 | 18.22 | 379,693 | +0.00(+0.00%) |
Oct 05, 2012 | 18.38 | 18.67 | 18.12 | 18.22 | 718,081 | -0.09(-0.48%) |
Oct 04, 2012 | 18.06 | 18.33 | 17.89 | 18.31 | 602,226 | +0.32(+1.80%) |
Oct 03, 2012 | 17.59 | 18.09 | 17.46 | 17.98 | 1,230,152 | +0.33(+1.89%) |
Oct 02, 2012 | 17.63 | 17.79 | 17.43 | 17.65 | 668,312 | +0.16(+0.90%) |
Oct 01, 2012 | 17.60 | 17.68 | 17.18 | 17.49 | 738,785 | +0.18(+1.02%) |
Sep 28, 2012 | 17.29 | 17.49 | 17.04 | 17.32 | 753,165 | -0.11(-0.62%) |
Sep 27, 2012 | 17.13 | 17.66 | 17.00 | 17.42 | 1,042,906 | +0.46(+2.72%) |
Sep 26, 2012 | 16.89 | 17.05 | 16.53 | 16.96 | 717,673 | +0.07(+0.44%) |
Sep 25, 2012 | 17.99 | 18.14 | 16.79 | 16.89 | 1,351,295 | -1.02(-5.69%) |
Sep 24, 2012 | 18.32 | 18.44 | 17.82 | 17.91 | 834,179 | -0.58(-3.13%) |
Sep 21, 2012 | 18.93 | 18.97 | 18.15 | 18.49 | 886,615 | +0.06(+0.32%) |
Sep 20, 2012 | 18.65 | 18.85 | 18.24 | 18.43 | 990,875 | -0.44(-2.34%) |
Sep 19, 2012 | 19.09 | 19.29 | 18.80 | 18.87 | 619,539 | -0.20(-1.03%) |
Sep 18, 2012 | 19.92 | 19.92 | 18.78 | 19.07 | 1,863,617 | -0.78(-3.95%) |
Sep 17, 2012 | 20.76 | 20.76 | 19.75 | 19.85 | 957,924 | -0.94(-4.53%) |
Sep 14, 2012 | 19.81 | 20.86 | 19.75 | 20.79 | 2,073,972 | +1.16(+5.89%) |
Sep 13, 2012 | 19.55 | 19.78 | 19.10 | 19.63 | 1,296,309 | +0.08(+0.40%) |
Sep 12, 2012 | 20.38 | 20.47 | 19.17 | 19.56 | 1,167,362 | -0.69(-3.39%) |
Sep 11, 2012 | 20.76 | 20.82 | 20.09 | 20.24 | 1,011,890 | -0.54(-2.59%) |
Sep 10, 2012 | 20.64 | 21.15 | 20.53 | 20.78 | 453,866 | +0.03(+0.14%) |
Sep 07, 2012 | 20.48 | 21.56 | 20.30 | 20.75 | 1,444,027 | +0.51(+2.52%) |
Sep 06, 2012 | 20.38 | 20.59 | 20.15 | 20.24 | 1,036,068 | +0.14(+0.68%) |
Sep 05, 2012 | 20.63 | 20.69 | 20.10 | 20.10 | 386,638 | -0.59(-2.84%) |